James Warren Tea Ltd (JWTL)

JWTL
🏛️ 인도 →
344.35
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 358.00 358.00 340.05 344.35 0.0M
2025-09-25 354.00 355.00 346.45 347.45 0.0M
2025-09-24 363.95 363.95 346.45 352.65 0.0M
2025-09-23 385.40 385.40 352.05 357.30 0.0M
2025-09-22 368.80 368.80 355.15 364.85 0.0M
2025-09-19 360.10 366.95 353.30 356.35 0.0M
2025-09-18 358.35 362.80 354.25 360.10 0.0M
2025-09-17 356.30 363.80 355.00 358.35 0.0M
2025-09-16 356.55 359.75 353.00 356.85 0.0M
2025-09-15 361.95 368.90 350.20 356.50 0.0M
2025-09-12 363.00 363.00 355.20 357.10 0.0M
2025-09-11 369.45 370.00 353.00 356.00 0.0M
2025-09-10 365.55 370.95 356.05 364.65 0.0M
2025-09-09 393.30 393.30 354.05 365.55 0.0M
2025-09-08 395.00 395.00 375.55 376.95 0.0M
2025-09-05 378.95 390.00 365.00 378.55 0.0M
2025-09-04 375.90 378.00 362.95 367.40 0.0M
2025-09-03 387.50 387.50 362.00 369.40 0.0M
2025-09-02 384.00 389.85 370.05 375.45 0.0M
2025-09-01 392.00 408.55 365.70 376.15 0.0M
2025-08-29 395.00 396.00 370.20 373.35 0.0M
2025-08-28 380.00 389.90 346.60 370.85 0.0M
2025-08-26 350.00 361.00 348.00 350.95 0.0M
2025-08-25 367.95 367.95 354.00 357.05 0.0M
2025-08-22 362.60 362.95 361.70 361.80 0.0M
2025-08-21 367.95 367.95 355.65 358.00 0.0M
2025-08-20 365.95 365.95 350.00 359.40 0.0M
2025-08-19 361.00 377.80 355.00 359.35 0.0M
2025-08-18 372.00 375.00 356.20 360.15 0.0M
2025-08-14 370.05 377.00 362.95 366.55 0.0M
2025-08-13 366.95 366.95 349.00 363.95 0.0M
2025-08-12 354.80 372.00 352.00 354.65 0.0M
2025-08-11 358.80 358.80 347.45 355.75 0.0M
2025-08-08 364.70 364.70 346.00 348.20 0.0M
2025-08-07 378.00 378.00 350.00 359.95 0.0M
2025-08-06 340.10 378.00 340.00 370.85 0.0M
2025-08-05 348.20 349.90 339.90 346.15 0.0M
2025-08-04 338.80 349.60 337.10 346.40 0.0M
2025-08-01 345.00 347.90 335.00 337.35 0.0M
2025-07-31 349.90 349.90 334.00 336.45 0.0M
2025-07-30 358.95 358.95 336.10 341.30 0.0M
2025-07-29 357.00 357.00 339.00 342.90 0.0M
2025-07-28 383.00 383.00 342.10 343.05 0.0M
2025-07-25 370.75 379.45 340.00 354.15 0.0M
2025-07-24 364.10 378.40 360.00 366.05 0.0M
2025-07-23 353.95 388.75 349.35 363.50 0.0M
2025-07-22 341.10 357.95 340.10 343.15 0.0M
2025-07-21 354.00 354.00 337.25 349.30 0.0M
2025-07-18 334.00 358.45 323.40 338.40 0.0M
2025-07-17 336.90 336.90 325.65 326.45 0.0M
2025-07-16 333.05 335.00 325.50 327.70 0.0M
2025-07-15 325.15 337.50 325.15 333.05 0.0M
2025-07-14 334.00 337.00 327.30 332.30 0.0M
2025-07-11 334.00 336.90 330.00 333.00 0.0M
2025-07-10 339.70 339.70 330.00 334.00 0.0M
2025-07-09 337.90 339.70 334.20 336.10 0.0M
2025-07-08 334.50 339.75 328.85 330.90 0.0M
2025-07-07 334.00 335.95 326.15 327.75 0.0M
2025-07-04 354.90 354.90 331.30 333.35 0.0M
2025-07-03 335.65 338.00 332.00 335.15 0.0M
2025-07-02 331.05 339.00 331.00 335.60 0.0M
2025-07-01 351.95 351.95 328.35 335.10 0.0M
2025-06-30 362.80 362.80 331.25 346.80 0.0M
2025-06-27 326.90 348.95 324.00 344.15 0.0M
2025-06-26 325.50 337.80 321.15 323.60 0.0M
2025-06-25 325.00 325.00 315.25 318.60 0.0M
2025-06-24 328.00 328.00 312.55 314.85 0.0M
2025-06-23 329.00 329.00 310.30 312.20 0.0M
2025-06-20 329.00 329.00 308.00 323.55 0.0M
2025-06-19 319.00 347.00 310.00 312.40 0.0M
2025-06-18 325.10 328.00 316.15 317.05 0.0M
2025-06-17 339.85 339.85 321.60 323.25 0.0M
2025-06-16 336.00 339.90 326.00 334.10 0.0M
2025-06-13 334.95 339.25 328.30 330.15 0.0M
2025-06-12 343.00 343.00 334.00 336.30 0.0M
2025-06-11 348.95 348.95 335.00 339.75 0.0M
2025-06-10 343.15 350.00 340.00 341.50 0.0M
2025-06-09 353.00 359.90 345.50 349.55 0.0M
2025-06-06 338.95 357.50 332.20 349.40 0.0M
2025-06-05 335.10 348.50 330.00 331.50 0.0M
2025-06-04 348.50 349.60 334.15 337.75 0.0M
2025-06-03 376.90 376.90 343.15 347.50 0.0M
2025-06-02 368.45 370.35 353.10 358.15 0.0M
2025-05-30 362.00 395.00 361.05 368.45 0.0M
2025-05-29 338.90 355.00 328.20 350.10 0.0M
2025-05-28 335.00 345.00 325.15 327.90 0.0M
2025-05-27 342.55 342.55 327.00 331.35 0.0M
2025-05-26 358.00 358.00 335.00 335.80 0.0M
2025-05-23 352.95 362.00 343.00 354.25 0.0M
2025-05-22 358.75 359.85 342.00 342.80 0.0M
2025-05-21 336.20 361.70 336.20 348.95 0.0M
2025-05-20 337.95 362.05 326.00 336.20 0.0M
2025-05-19 326.05 338.80 319.95 325.10 0.0M
2025-05-16 332.00 332.00 317.00 325.35 0.0M
2025-05-15 319.00 326.70 315.00 320.00 0.0M
2025-05-14 330.00 330.00 315.00 320.00 0.0M
2025-05-13 318.80 320.00 309.05 310.60 0.0M
2025-05-12 324.55 324.55 303.05 305.80 0.0M
2025-05-09 308.40 309.95 293.70 304.55 0.0M
2025-05-08 305.00 308.40 299.10 306.75 0.0M
2025-05-07 284.20 302.00 280.00 291.10 0.0M
2025-05-06 314.80 314.80 294.00 294.20 0.0M
2025-05-05 303.55 345.60 303.55 308.60 0.0M
2025-05-02 286.00 310.95 286.00 294.70 0.0M
2025-04-30 298.00 303.00 267.70 300.00 0.0M
2025-04-29 300.00 303.00 292.20 292.50 0.0M
2025-04-28 292.90 311.00 292.90 296.70 0.0M
2025-04-25 304.40 304.40 290.00 293.45 0.0M
2025-04-24 303.55 309.50 295.05 297.15 0.0M
2025-04-23 308.80 315.00 293.05 300.50 0.0M
2025-04-22 309.00 309.00 295.70 298.85 0.0M
2025-04-21 308.15 309.90 295.20 301.00 0.0M
2025-04-17 309.65 310.00 301.20 308.00 0.0M
2025-04-16 322.95 322.95 294.95 309.70 0.0M
2025-04-15 312.95 312.95 300.00 305.05 0.0M
2025-04-11 305.95 305.95 295.00 295.00 0.0M
2025-04-09 309.90 309.90 282.00 287.00 0.0M
2025-04-08 299.00 305.00 295.00 300.00 0.0M
2025-04-07 292.00 292.00 270.00 287.00 0.0M
2025-04-04 318.80 318.80 286.00 292.70 0.0M
2025-04-03 302.90 315.00 280.00 308.00 0.0M
2025-04-02 286.00 297.00 286.00 295.00 0.0M
2025-04-01 312.00 312.00 272.00 286.65 0.0M
2025-03-28 264.00 283.00 255.05 265.05 0.0M
2025-03-27 265.15 265.15 255.55 257.20 0.0M
2025-03-26 269.90 275.00 265.00 265.15 0.0M
2025-03-25 275.00 275.00 261.00 266.40 0.0M
2025-03-24 277.90 284.70 267.00 273.15 0.0M
2025-03-21 266.20 275.00 266.20 272.45 0.0M
2025-03-20 286.00 286.00 269.15 271.25 0.0M
2025-03-19 269.95 278.00 269.95 274.65 0.0M
2025-03-18 274.00 274.00 258.05 262.55 0.0M
2025-03-17 274.90 274.90 258.00 262.30 0.0M
2025-03-13 270.80 277.65 265.05 266.40 0.0M
2025-03-12 279.80 279.80 269.00 270.80 0.0M
2025-03-11 272.10 279.90 266.20 267.35 0.0M
2025-03-10 284.00 289.75 272.20 276.45 0.0M
2025-03-07 298.95 298.95 275.00 276.65 0.0M
2025-03-06 294.90 294.90 276.35 280.95 0.0M
2025-03-05 292.70 292.70 281.00 282.55 0.0M
2025-03-04 275.00 285.45 268.65 278.55 0.0M
2025-03-03 255.00 283.95 255.00 265.70 0.0M
2025-02-28 275.05 292.75 260.20 266.80 0.0M
2025-02-27 301.00 301.00 278.10 280.70 0.0M
2025-02-25 301.80 303.30 295.00 303.30 0.0M
2025-02-24 308.80 308.80 282.05 302.95 0.0M
2025-02-21 293.50 304.35 288.00 299.00 0.0M
2025-02-20 300.00 300.00 280.00 286.20 0.0M
2025-02-19 291.00 308.00 276.85 293.95 0.0M
2025-02-18 301.00 323.30 290.00 291.00 0.0M
2025-02-17 340.00 340.00 298.30 301.95 0.0M
2025-02-14 340.00 364.00 340.00 346.05 0.0M
2025-02-13 347.50 347.50 342.05 346.10 0.0M
2025-02-12 356.00 359.95 340.00 347.15 0.0M
2025-02-11 363.90 396.00 355.45 358.10 0.0M
2025-02-10 353.90 355.00 341.00 350.80 0.0M
2025-02-07 358.70 358.70 342.00 355.65 0.0M
2025-02-06 362.50 362.50 340.30 346.00 0.0M
2025-02-05 355.05 368.75 346.50 349.75 0.0M
2025-02-04 345.00 363.00 340.00 360.00 0.0M
2025-02-03 362.75 362.75 332.25 345.00 0.0M
2025-02-01 376.00 376.00 360.00 365.25 0.0M
2025-01-31 400.00 400.00 345.20 360.05 0.0M
2025-01-30 350.00 354.90 338.15 342.95 0.0M
2025-01-29 341.90 371.85 333.35 349.90 0.0M
2025-01-28 328.00 332.00 308.00 329.85 0.0M
2025-01-27 344.80 344.80 326.00 326.20 0.0M
2025-01-24 353.30 358.00 346.00 347.75 0.0M
2025-01-23 347.55 359.95 345.10 353.30 0.0M
2025-01-22 347.85 360.00 340.55 347.55 0.0M
2025-01-21 367.80 367.80 340.00 347.85 0.0M
2025-01-20 368.95 368.95 355.00 367.35 0.0M
2025-01-17 356.80 368.95 352.60 356.85 0.0M
2025-01-16 368.20 370.00 353.00 356.80 0.0M
2025-01-15 374.50 376.70 366.20 368.20 0.0M
2025-01-14 362.80 387.50 350.70 363.60 0.0M
2025-01-13 361.00 374.85 349.95 350.00 0.0M
2025-01-10 381.70 385.00 360.00 364.50 0.0M
2025-01-09 378.40 387.30 368.15 378.45 0.0M
2025-01-08 380.00 384.00 365.00 370.95 0.0M
2025-01-07 402.00 402.00 369.00 373.20 0.0M
2025-01-06 396.00 398.60 372.00 376.20 0.0M
2025-01-03 405.90 405.90 395.10 398.60 0.0M
2025-01-02 395.35 403.90 395.00 398.30 0.0M
2025-01-01 405.95 405.95 392.00 395.20 0.0M